Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 63.61 | 63.93 | 61.80 | 62.62 | 14,465,980 | -0.98(-1.54%) |
Mar 30, 2020 | 63.11 | 64.01 | 61.89 | 63.60 | 19,013,564 | +2.58(+4.23%) |
Mar 27, 2020 | 61.74 | 63.14 | 60.23 | 61.02 | 19,725,582 | -0.85(-1.37%) |
Mar 26, 2020 | 58.55 | 61.90 | 58.42 | 61.86 | 21,921,524 | +3.52(+6.03%) |
Mar 25, 2020 | 61.87 | 62.39 | 58.08 | 58.34 | 28,800,210 | -3.60(-5.81%) |
Mar 24, 2020 | 62.93 | 63.51 | 60.40 | 61.95 | 24,584,866 | +1.13(+1.86%) |
Mar 23, 2020 | 63.07 | 63.07 | 57.67 | 60.82 | 23,712,582 | -0.54(-0.89%) |
Mar 20, 2020 | 66.59 | 68.35 | 60.45 | 61.36 | 41,919,148 | -4.43(-6.73%) |
Mar 19, 2020 | 67.83 | 72.01 | 65.57 | 65.79 | 55,227,688 | -0.73(-1.10%) |
Mar 18, 2020 | 61.65 | 67.01 | 61.12 | 66.52 | 41,696,988 | +4.10(+6.58%) |
Mar 17, 2020 | 58.63 | 63.72 | 57.79 | 62.42 | 34,399,468 | +6.10(+10.83%) |
Mar 16, 2020 | 56.32 | 60.97 | 53.95 | 56.32 | 31,941,954 | -2.94(-4.96%) |
Mar 13, 2020 | 60.25 | 60.30 | 56.54 | 59.26 | 35,956,520 | +1.82(+3.16%) |
Mar 12, 2020 | 59.00 | 61.03 | 56.85 | 57.44 | 31,439,394 | -3.72(-6.08%) |
Mar 11, 2020 | 61.33 | 62.55 | 60.40 | 61.16 | 38,604,960 | +1.13(+1.88%) |
Mar 10, 2020 | 62.66 | 62.70 | 57.08 | 60.03 | 33,211,018 | -0.98(-1.60%) |
Mar 09, 2020 | 64.66 | 64.89 | 60.65 | 61.01 | 39,550,936 | -5.56(-8.35%) |
Mar 06, 2020 | 62.50 | 66.72 | 62.32 | 66.57 | 38,205,712 | +3.39(+5.37%) |
Mar 05, 2020 | 62.24 | 64.31 | 61.85 | 63.18 | 27,349,934 | +0.10(+0.16%) |
Mar 04, 2020 | 62.16 | 63.08 | 60.24 | 63.08 | 28,592,426 | +1.49(+2.43%) |
Mar 03, 2020 | 61.63 | 62.09 | 59.34 | 61.58 | 29,478,814 | -0.99(-1.58%) |
Mar 02, 2020 | 58.35 | 62.57 | 58.16 | 62.57 | 37,456,964 | +5.01(+8.71%) |
Feb 28, 2020 | 58.23 | 58.98 | 55.29 | 57.56 | 40,736,440 | -2.74(-4.54%) |
Feb 27, 2020 | 64.98 | 65.46 | 59.96 | 60.30 | 61,990,828 | -1.69(-2.73%) |
Feb 26, 2020 | 59.18 | 62.63 | 58.69 | 61.99 | 42,176,268 | +3.82(+6.56%) |
Feb 25, 2020 | 61.18 | 61.28 | 57.28 | 58.17 | 47,173,904 | -2.32(-3.84%) |
Feb 24, 2020 | 61.32 | 61.84 | 59.41 | 60.50 | 51,568,476 | +2.66(+4.59%) |
Feb 21, 2020 | 55.75 | 57.91 | 55.44 | 57.84 | 27,188,396 | +2.24(+4.03%) |
Feb 20, 2020 | 55.81 | 55.90 | 54.85 | 55.60 | 10,475,598 | -0.29(-0.52%) |
Feb 19, 2020 | 55.77 | 56.05 | 55.45 | 55.89 | 9,335,311 | +0.28(+0.51%) |
Feb 18, 2020 | 56.06 | 56.26 | 55.36 | 55.61 | 11,935,736 | -0.46(-0.81%) |
Feb 14, 2020 | 55.94 | 56.15 | 55.63 | 56.06 | 10,976,824 | +0.63(+1.14%) |
Feb 13, 2020 | 55.71 | 56.24 | 55.20 | 55.43 | 9,669,249 | -0.12(-0.22%) |
Feb 12, 2020 | 56.01 | 56.28 | 55.03 | 55.56 | 16,751,357 | -0.67(-1.20%) |
Feb 11, 2020 | 57.20 | 57.25 | 56.01 | 56.23 | 15,478,803 | -1.02(-1.78%) |
Feb 10, 2020 | 57.52 | 57.59 | 56.11 | 57.25 | 29,313,618 | +0.10(+0.17%) |
Feb 07, 2020 | 58.07 | 59.08 | 56.75 | 57.15 | 32,922,158 | +0.55(+0.97%) |
Feb 06, 2020 | 55.84 | 58.01 | 54.81 | 56.60 | 34,647,760 | +1.94(+3.55%) |
Feb 05, 2020 | 54.95 | 55.23 | 53.17 | 54.66 | 25,516,464 | -1.27(-2.27%) |
Feb 04, 2020 | 56.43 | 56.44 | 55.50 | 55.93 | 19,097,584 | +0.86(+1.57%) |
Feb 03, 2020 | 56.21 | 56.99 | 54.35 | 55.07 | 42,814,740 | +2.62(+5.00%) |
Jan 31, 2020 | 52.94 | 53.05 | 51.95 | 52.45 | 13,757,845 | -0.69(-1.30%) |
Jan 30, 2020 | 53.03 | 53.19 | 52.30 | 53.13 | 10,569,892 | -0.22(-0.42%) |
Jan 29, 2020 | 53.46 | 54.06 | 53.29 | 53.36 | 8,520,867 | -0.05(-0.09%) |
Jan 28, 2020 | 53.32 | 53.84 | 53.18 | 53.41 | 12,341,045 | +0.44(+0.83%) |
Jan 27, 2020 | 52.28 | 53.34 | 52.11 | 52.97 | 12,558,633 | +0.56(+1.08%) |
Jan 24, 2020 | 53.17 | 53.28 | 52.15 | 52.40 | 22,516,408 | -0.66(-1.24%) |
Jan 23, 2020 | 52.49 | 53.16 | 52.06 | 53.06 | 17,651,668 | +0.42(+0.80%) |
Jan 22, 2020 | 52.11 | 52.70 | 51.95 | 52.64 | 9,527,182 | +0.66(+1.28%) |
Jan 21, 2020 | 52.21 | 52.21 | 51.64 | 51.97 | 14,775,230 | -0.29(-0.56%) |
Jan 17, 2020 | 52.69 | 52.69 | 51.92 | 52.26 | 16,217,116 | -0.18(-0.35%) |
Jan 16, 2020 | 53.35 | 53.43 | 52.38 | 52.45 | 12,812,489 | -0.75(-1.40%) |
Jan 15, 2020 | 53.17 | 53.88 | 53.09 | 53.19 | 8,531,819 | -0.08(-0.16%) |
Jan 14, 2020 | 53.45 | 53.57 | 53.03 | 53.28 | 11,965,830 | -0.09(-0.17%) |
Jan 13, 2020 | 53.98 | 54.16 | 53.18 | 53.37 | 8,277,347 | -0.60(-1.11%) |
Jan 10, 2020 | 54.77 | 54.84 | 53.92 | 53.96 | 6,210,841 | -0.67(-1.23%) |
Jan 09, 2020 | 54.61 | 54.83 | 54.19 | 54.64 | 7,160,760 | +0.03(+0.06%) |
Jan 08, 2020 | 54.03 | 54.97 | 53.78 | 54.60 | 7,962,128 | +0.56(+1.04%) |
Jan 07, 2020 | 54.16 | 54.18 | 53.25 | 54.04 | 9,739,900 | -0.44(-0.81%) |
Jan 06, 2020 | 53.67 | 54.62 | 53.66 | 54.48 | 9,940,123 | +0.48(+0.89%) |
Jan 03, 2020 | 53.63 | 54.25 | 53.58 | 54.00 | 5,651,335 | -0.13(-0.25%) |